California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 56.09 56.10 56.01 56.04 275,521 -0.07(-0.12%)
Aug 29, 2019 56.09 56.20 56.04 56.11 339,536 +0.03(+0.05%)
Aug 28, 2019 56.10 56.10 56.05 56.09 113,556 +0.06(+0.11%)
Aug 27, 2019 55.95 56.03 55.95 56.03 72,066 +0.06(+0.10%)
Aug 26, 2019 55.94 56.00 55.94 55.97 67,033 -0.04(-0.06%)
Aug 23, 2019 55.91 56.00 55.91 56.00 49,452 +0.05(+0.08%)
Aug 22, 2019 55.97 55.98 55.93 55.96 67,032 -0.02(-0.03%)
Aug 21, 2019 55.90 56.03 55.90 55.98 88,538 -0.05(-0.08%)
Aug 20, 2019 56.02 56.09 56.01 56.02 105,304 +0.00(+0.00%)
Aug 19, 2019 56.00 56.03 55.96 56.02 89,851 -0.04(-0.07%)
Aug 16, 2019 56.10 56.12 56.01 56.06 156,636 -0.09(-0.17%)
Aug 15, 2019 56.06 56.17 56.03 56.16 120,691 +0.13(+0.23%)
Aug 14, 2019 56.03 56.07 55.99 56.03 65,984 +0.15(+0.28%)
Aug 13, 2019 55.90 55.90 55.79 55.88 71,549 -0.03(-0.05%)
Aug 12, 2019 55.81 55.91 55.81 55.90 41,290 +0.17(+0.31%)
Aug 09, 2019 55.74 55.82 55.73 55.73 112,040 -0.06(-0.11%)
Aug 08, 2019 55.90 55.90 55.69 55.80 87,861 +0.06(+0.11%)
Aug 07, 2019 55.80 55.82 55.72 55.74 93,893 +0.13(+0.23%)
Aug 06, 2019 55.51 55.62 55.51 55.61 68,602 +0.01(+0.02%)
Aug 05, 2019 55.47 55.64 55.47 55.60 68,021 +0.19(+0.34%)
Aug 02, 2019 55.38 55.49 55.37 55.41 256,866 +0.04(+0.07%)
Aug 01, 2019 55.18 55.41 55.16 55.37 74,720 +0.20(+0.36%)
Jul 31, 2019 55.14 55.19 55.13 55.17 91,516 +0.04(+0.07%)
Jul 30, 2019 55.10 55.17 55.10 55.13 81,673 +0.01(+0.02%)
Jul 29, 2019 55.12 55.17 55.11 55.12 69,346 -0.04(-0.07%)
Jul 26, 2019 55.11 55.16 55.08 55.16 89,339 +0.05(+0.10%)
Jul 25, 2019 55.15 55.15 55.09 55.11 57,637 +0.00(+0.00%)
Jul 24, 2019 55.14 55.15 55.08 55.11 64,484 +0.08(+0.14%)
Jul 23, 2019 55.02 55.07 55.01 55.03 71,596 -0.04(-0.07%)
Jul 22, 2019 55.08 55.08 55.03 55.07 69,205 +0.02(+0.03%)
Jul 19, 2019 55.12 55.13 55.03 55.05 53,957 -0.04(-0.07%)
Jul 18, 2019 54.95 55.10 54.95 55.09 110,198 +0.08(+0.15%)
Jul 17, 2019 55.00 55.02 54.94 55.01 71,404 +0.04(+0.07%)
Jul 16, 2019 54.93 54.99 54.92 54.97 86,571 +0.00(+0.00%)
Jul 15, 2019 54.91 54.97 54.91 54.97 55,097 +0.01(+0.02%)
Jul 12, 2019 54.95 54.96 54.90 54.96 55,726 +0.08(+0.14%)
Jul 11, 2019 54.96 54.96 54.83 54.88 112,273 -0.06(-0.11%)
Jul 10, 2019 54.91 54.96 54.91 54.94 64,893 +0.04(+0.07%)
Jul 09, 2019 54.88 54.93 54.85 54.90 43,713 +0.06(+0.12%)
Jul 08, 2019 54.83 54.86 54.79 54.83 90,663 +0.05(+0.09%)
Jul 05, 2019 54.83 54.83 54.75 54.78 49,645 -0.09(-0.16%)
Jul 03, 2019 54.81 54.90 54.79 54.87 34,165 +0.03(+0.05%)
Jul 02, 2019 54.73 54.85 54.73 54.84 91,212 +0.14(+0.25%)
Jul 01, 2019 54.73 54.75 54.66 54.71 98,585 -0.04(-0.08%)
Jun 28, 2019 54.72 54.78 54.72 54.75 61,580 -0.03(-0.05%)
Jun 27, 2019 54.70 54.80 54.70 54.78 82,354 +0.08(+0.15%)
Jun 26, 2019 54.71 54.73 54.67 54.70 105,895 -0.02(-0.03%)
Jun 25, 2019 54.76 54.90 54.70 54.71 265,558 +0.03(+0.05%)
Jun 24, 2019 54.75 54.75 54.66 54.69 93,407 +0.06(+0.11%)
Jun 21, 2019 54.69 54.69 54.61 54.63 43,194 -0.09(-0.16%)
Jun 20, 2019 54.63 54.79 54.63 54.71 169,559 +0.06(+0.12%)
Jun 19, 2019 54.55 54.66 54.55 54.65 84,575 +0.05(+0.10%)
Jun 18, 2019 54.72 54.72 54.59 54.60 93,230 -0.02(-0.03%)
Jun 17, 2019 54.62 54.65 54.56 54.61 73,865 -0.00(-0.00%)
Jun 14, 2019 54.57 54.62 54.56 54.62 60,694 +0.04(+0.08%)
Jun 13, 2019 54.54 54.61 54.54 54.57 45,599 -0.00(-0.01%)
Jun 12, 2019 54.58 54.60 54.53 54.57 54,486 +0.00(+0.01%)
Jun 11, 2019 54.60 54.60 54.53 54.57 52,794 -0.02(-0.03%)
Jun 10, 2019 54.53 54.62 54.53 54.59 93,954 -0.04(-0.07%)
Jun 07, 2019 54.64 54.66 54.56 54.62 73,099 +0.07(+0.13%)
Jun 06, 2019 54.60 54.62 54.54 54.55 47,711 +0.02(+0.03%)
Jun 05, 2019 54.51 54.58 54.47 54.53 105,281 +0.00(+0.00%)
Jun 04, 2019 54.62 54.62 54.53 54.53 65,936 -0.10(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.